Lloyds Banking Group PLC CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,975.00 | 1,975.00 | 1,925.00 | 1,970.00 | 1,970.00 | 1,286 |
| 2024-08-20 | 2,010.00 | 2,010.00 | 1,905.00 | 1,920.00 | 1,920.00 | 738 |
| 2024-08-19 | 1,960.00 | 1,985.00 | 1,935.00 | 1,940.00 | 1,940.00 | 1,227 |
| 2024-08-16 | 1,960.00 | 1,965.00 | 1,900.00 | 1,930.00 | 1,930.00 | 193 |
| 2024-08-15 | 1,895.00 | 1,900.00 | 1,850.00 | 1,890.00 | 1,890.00 | 669 |
| 2024-08-14 | 1,850.00 | 1,860.00 | 1,810.00 | 1,825.00 | 1,825.00 | 613 |
| 2024-08-13 | 1,865.00 | 1,865.00 | 1,800.00 | 1,845.00 | 1,845.00 | 338 |
| 2024-08-12 | 1,870.00 | 1,870.00 | 1,815.00 | 1,840.00 | 1,840.00 | 680 |
| 2024-08-09 | 1,835.00 | 1,890.00 | 1,835.00 | 1,850.00 | 1,850.00 | 409 |
| 2024-08-08 | 1,855.00 | 1,900.00 | 1,855.00 | 1,870.00 | 1,870.00 | 693 |
| 2024-08-07 | 1,870.00 | 1,920.00 | 1,840.00 | 1,840.00 | 1,840.00 | 373 |
| 2024-08-06 | 1,830.00 | 1,880.00 | 1,825.00 | 1,835.00 | 1,835.00 | 716 |
| 2024-08-05 | 2,050.00 | 2,090.00 | 1,795.00 | 1,830.00 | 1,830.00 | 2,195 |
| 2024-08-02 | 1,850.00 | 1,890.00 | 1,835.00 | 1,880.00 | 1,879.97 | 398 |
| 2024-08-01 | 1,920.00 | 1,920.00 | 1,840.00 | 1,885.00 | 1,884.97 | 1,133 |
| 2024-07-31 | 1,870.00 | 1,955.00 | 1,870.00 | 1,950.00 | 1,949.97 | 2 |
| 2024-07-30 | 1,940.00 | 1,975.00 | 1,885.00 | 1,915.00 | 1,914.97 | 1,242 |
| 2024-07-29 | 2,070.00 | 2,070.00 | 1,985.00 | 1,985.00 | 1,984.97 | 1,244 |
| 2024-07-26 | 1,995.00 | 2,040.00 | 1,995.00 | 2,040.00 | 2,039.97 | 599 |
| 2024-07-25 | 1,995.00 | 2,070.00 | 1,995.00 | 2,005.00 | 2,004.97 | 20,456 |
| 2024-07-24 | 2,005.00 | 2,045.00 | 1,995.00 | 2,020.00 | 2,019.97 | 481 |
| 2024-07-23 | 2,035.00 | 2,040.00 | 2,000.00 | 2,000.00 | 1,999.97 | 472 |
| 2024-07-22 | 2,035.00 | 2,035.00 | 1,975.00 | 1,990.00 | 1,989.97 | 19,581 |
| 2024-07-19 | 1,985.00 | 2,025.00 | 1,975.00 | 2,000.00 | 1,999.97 | 978 |
| 2024-07-18 | 2,000.00 | 2,025.00 | 1,970.00 | 1,975.00 | 1,974.97 | 473 |
| 2024-07-17 | 1,985.00 | 2,010.00 | 1,930.00 | 2,000.00 | 1,999.97 | 9,338 |
| 2024-07-16 | 1,950.00 | 1,970.00 | 1,830.00 | 1,965.00 | 1,964.97 | 490 |
| 2024-07-15 | 2,130.00 | 2,130.00 | 1,940.00 | 1,950.00 | 1,949.97 | 1,637 |
| 2024-07-12 | 2,200.00 | 2,200.00 | 2,125.00 | 2,135.00 | 2,134.97 | 10,307 |
| 2024-07-11 | 2,065.00 | 2,150.00 | 2,065.00 | 2,150.00 | 2,149.97 | 21,176 |
| 2024-07-10 | 2,070.00 | 2,070.00 | 2,000.00 | 2,070.00 | 2,069.97 | 1,055 |
| 2024-07-08 | 2,100.00 | 2,120.00 | 2,040.00 | 2,081.50 | 2,081.47 | 3,990 |
| 2024-07-05 | 2,040.00 | 2,076.50 | 2,033.50 | 2,069.50 | 2,069.47 | 2,770 |
| 2024-07-04 | 1,980.00 | 2,040.00 | 1,970.00 | 1,980.00 | 1,979.97 | 264 |
| 2024-07-03 | 1,969.50 | 2,011.00 | 1,900.00 | 1,980.00 | 1,979.97 | 1,181 |
| 2024-07-02 | 2,000.00 | 2,017.00 | 1,939.50 | 1,975.00 | 1,974.97 | 2,590 |
| 2024-07-01 | 1,825.50 | 1,985.50 | 1,825.00 | 1,968.50 | 1,968.47 | 862 |
| 2024-06-28 | 1,864.50 | 1,871.50 | 1,812.00 | 1,850.50 | 1,850.47 | 1,257 |
| 2024-06-27 | 1,865.00 | 1,913.50 | 1,865.00 | 1,882.00 | 1,881.97 | 579 |
| 2024-06-26 | 1,809.50 | 1,873.50 | 1,804.00 | 1,842.50 | 1,842.47 | 558 |
| 2024-06-25 | 1,800.00 | 1,844.00 | 1,796.50 | 1,833.00 | 1,832.97 | 717 |
| 2024-06-24 | 1,830.00 | 1,866.50 | 1,787.00 | 1,808.00 | 1,807.97 | 1,061 |
| 2024-06-19 | 1,759.00 | 1,840.00 | 1,650.00 | 1,840.00 | 1,839.97 | 814 |
| 2024-06-18 | 1,750.00 | 1,773.50 | 1,666.00 | 1,767.00 | 1,766.97 | 680 |
| 2024-06-14 | 1,730.00 | 1,736.00 | 1,676.50 | 1,734.50 | 1,734.47 | 311 |
| 2024-06-13 | 1,829.50 | 1,941.00 | 1,684.00 | 1,736.00 | 1,735.97 | 564 |
| 2024-06-12 | 1,793.00 | 1,834.00 | 1,772.50 | 1,811.50 | 1,811.47 | 2,947 |
| 2024-06-11 | 1,772.00 | 1,772.00 | 1,731.00 | 1,743.00 | 1,742.97 | 633 |
| 2024-06-10 | 1,750.50 | 1,788.00 | 1,750.50 | 1,773.50 | 1,773.47 | 3,193 |
| 2024-06-07 | 1,850.00 | 1,850.00 | 1,773.00 | 1,796.50 | 1,796.47 | 3,561 |
| 2024-06-06 | 1,800.00 | 1,865.50 | 1,789.00 | 1,831.00 | 1,830.97 | 1,521 |
| 2024-06-05 | 1,875.00 | 1,880.00 | 1,774.50 | 1,821.50 | 1,821.47 | 415 |
| 2024-06-04 | 1,806.00 | 1,957.00 | 1,806.00 | 1,837.50 | 1,837.47 | 2,843 |
| 2024-06-03 | 1,730.00 | 1,832.50 | 1,727.50 | 1,811.50 | 1,811.47 | 460 |
| 2024-05-31 | 1,657.50 | 1,741.00 | 1,657.50 | 1,733.00 | 1,732.97 | 1,025 |
| 2024-05-30 | 1,678.50 | 1,705.00 | 1,628.50 | 1,676.00 | 1,675.98 | 587 |
| 2024-05-29 | 1,746.50 | 1,746.50 | 1,626.50 | 1,655.00 | 1,654.98 | 9,935 |
| 2024-05-28 | 1,820.50 | 1,820.50 | 1,703.00 | 1,744.00 | 1,743.97 | 693 |
| 2024-05-27 | 1,700.00 | 1,850.00 | 1,666.00 | 1,806.50 | 1,806.47 | 585 |
| 2024-05-24 | 1,800.00 | 1,800.00 | 1,680.00 | 1,708.00 | 1,707.98 | 1,373 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-08-09 | 0.0278 GBP |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.